Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2021 | 17.83 | 18.07 | 17.79 | 17.97 | 6,687,854 | +0.11(+0.63%) |
Jun 29, 2021 | 18.12 | 18.26 | 17.75 | 17.86 | 8,999,531 | -0.13(-0.73%) |
Jun 28, 2021 | 18.40 | 18.40 | 17.88 | 17.99 | 10,165,153 | -0.51(-2.77%) |
Jun 25, 2021 | 18.29 | 18.55 | 18.18 | 18.50 | 8,396,073 | +0.28(+1.53%) |
Jun 24, 2021 | 18.01 | 18.29 | 17.87 | 18.22 | 11,060,650 | +0.30(+1.65%) |
Jun 23, 2021 | 17.99 | 18.12 | 17.92 | 17.93 | 7,711,652 | +0.03(+0.19%) |
Jun 22, 2021 | 17.91 | 18.03 | 17.66 | 17.89 | 8,777,826 | -0.03(-0.15%) |
Jun 21, 2021 | 17.53 | 17.94 | 17.48 | 17.92 | 6,135,827 | +0.57(+3.31%) |
Jun 18, 2021 | 17.45 | 17.65 | 17.21 | 17.35 | 17,022,262 | -0.50(-2.83%) |
Jun 17, 2021 | 19.19 | 19.26 | 17.81 | 17.85 | 9,298,400 | -1.17(-6.18%) |
Jun 16, 2021 | 18.75 | 19.12 | 18.49 | 19.02 | 9,847,941 | +0.14(+0.74%) |
Jun 15, 2021 | 18.75 | 19.05 | 18.66 | 18.89 | 6,389,719 | +0.15(+0.79%) |
Jun 14, 2021 | 19.07 | 19.11 | 18.56 | 18.74 | 7,184,022 | -0.36(-1.87%) |
Jun 11, 2021 | 18.97 | 19.23 | 18.95 | 19.09 | 6,176,495 | +0.16(+0.83%) |
Jun 10, 2021 | 19.70 | 19.72 | 18.94 | 18.94 | 5,808,800 | -0.44(-2.25%) |
Jun 09, 2021 | 19.57 | 19.61 | 19.31 | 19.37 | 5,131,648 | -0.42(-2.11%) |
Jun 08, 2021 | 19.63 | 19.87 | 19.39 | 19.79 | 7,781,358 | +0.00(+0.00%) |
Jun 07, 2021 | 19.85 | 19.91 | 19.72 | 19.79 | 6,119,099 | +0.01(+0.04%) |
Jun 04, 2021 | 19.99 | 20.02 | 19.59 | 19.78 | 5,387,193 | -0.23(-1.17%) |
Jun 03, 2021 | 19.94 | 20.22 | 19.90 | 20.02 | 7,489,468 | +0.03(+0.17%) |
Jun 02, 2021 | 20.15 | 20.15 | 19.83 | 19.98 | 6,910,413 | -0.16(-0.78%) |
Jun 01, 2021 | 20.26 | 20.36 | 20.07 | 20.14 | 6,438,420 | +0.09(+0.43%) |
May 28, 2021 | 20.11 | 20.13 | 19.75 | 20.05 | 5,750,150 | -0.04(-0.20%) |
May 27, 2021 | 20.05 | 20.14 | 19.91 | 20.09 | 8,739,173 | +0.31(+1.57%) |
May 26, 2021 | 19.62 | 19.83 | 19.50 | 19.78 | 5,779,144 | +0.21(+1.06%) |
May 25, 2021 | 19.94 | 20.25 | 19.54 | 19.57 | 6,399,567 | -0.32(-1.61%) |
May 24, 2021 | 20.05 | 20.07 | 19.79 | 19.89 | 7,469,775 | -0.07(-0.35%) |
May 21, 2021 | 19.83 | 20.14 | 19.80 | 19.96 | 6,789,344 | +0.25(+1.27%) |
May 20, 2021 | 19.75 | 19.86 | 19.47 | 19.71 | 5,732,353 | -0.06(-0.31%) |
May 19, 2021 | 19.72 | 19.79 | 19.40 | 19.77 | 8,012,561 | -0.14(-0.69%) |
May 18, 2021 | 20.30 | 20.41 | 19.90 | 19.91 | 6,726,902 | -0.40(-1.96%) |
May 17, 2021 | 20.09 | 20.33 | 19.99 | 20.31 | 5,982,000 | +0.11(+0.56%) |
May 14, 2021 | 19.92 | 20.25 | 19.83 | 20.19 | 8,325,134 | +0.35(+1.74%) |
May 13, 2021 | 19.12 | 19.97 | 19.08 | 19.85 | 9,940,826 | +0.61(+3.19%) |
May 12, 2021 | 19.96 | 20.07 | 19.18 | 19.24 | 8,501,570 | -0.41(-2.07%) |
May 11, 2021 | 19.62 | 20.12 | 19.50 | 19.64 | 9,812,026 | -0.18(-0.91%) |
May 10, 2021 | 20.08 | 20.24 | 19.82 | 19.82 | 7,744,611 | -0.10(-0.48%) |
May 07, 2021 | 19.36 | 19.93 | 19.31 | 19.92 | 8,111,871 | +0.16(+0.79%) |
May 06, 2021 | 19.70 | 19.77 | 19.34 | 19.76 | 6,128,519 | +0.15(+0.75%) |
May 05, 2021 | 19.52 | 19.69 | 19.11 | 19.62 | 11,047,323 | +0.28(+1.43%) |
May 04, 2021 | 18.92 | 19.34 | 18.75 | 19.34 | 12,755,667 | +0.35(+1.82%) |
May 03, 2021 | 18.99 | 19.13 | 18.75 | 18.99 | 6,780,965 | +0.21(+1.10%) |
Apr 30, 2021 | 18.94 | 19.11 | 18.78 | 18.79 | 8,594,115 | -0.26(-1.36%) |
Apr 29, 2021 | 18.88 | 19.08 | 18.79 | 19.05 | 8,187,102 | +0.44(+2.37%) |
Apr 28, 2021 | 18.57 | 18.69 | 18.43 | 18.61 | 7,162,335 | +0.09(+0.47%) |
Apr 27, 2021 | 18.42 | 18.55 | 18.29 | 18.52 | 9,460,953 | +0.16(+0.85%) |
Apr 26, 2021 | 18.17 | 18.54 | 18.15 | 18.36 | 14,406,086 | +0.43(+2.41%) |
Apr 23, 2021 | 17.31 | 18.03 | 17.16 | 17.93 | 13,885,679 | +0.66(+3.80%) |
Apr 22, 2021 | 17.68 | 17.70 | 17.27 | 17.28 | 9,801,272 | -0.37(-2.10%) |
Apr 21, 2021 | 17.03 | 17.68 | 16.91 | 17.65 | 9,038,953 | +0.52(+3.02%) |
Apr 20, 2021 | 17.44 | 17.60 | 17.05 | 17.13 | 14,758,067 | -0.50(-2.84%) |
Apr 19, 2021 | 17.94 | 18.10 | 17.58 | 17.63 | 10,768,258 | -0.22(-1.26%) |
Apr 16, 2021 | 18.01 | 18.12 | 17.80 | 17.86 | 9,216,775 | +0.07(+0.39%) |
Apr 15, 2021 | 18.00 | 18.00 | 17.46 | 17.79 | 10,836,876 | -0.17(-0.96%) |
Apr 14, 2021 | 17.58 | 18.12 | 17.58 | 17.96 | 8,246,141 | +0.28(+1.56%) |
Apr 13, 2021 | 17.90 | 17.93 | 17.47 | 17.68 | 8,596,042 | -0.31(-1.73%) |
Apr 12, 2021 | 17.90 | 18.02 | 17.83 | 17.99 | 6,542,437 | +0.20(+1.12%) |
Apr 09, 2021 | 17.79 | 17.98 | 17.66 | 17.79 | 11,154,594 | +0.24(+1.38%) |
Apr 08, 2021 | 17.48 | 17.60 | 17.19 | 17.55 | 11,003,770 | -0.18(-1.02%) |
Apr 07, 2021 | 17.62 | 17.74 | 17.48 | 17.73 | 8,770,993 | +0.19(+1.08%) |
Apr 06, 2021 | 17.46 | 17.60 | 17.28 | 17.54 | 7,955,004 | +0.03(+0.15%) |
Apr 05, 2021 | 17.76 | 17.89 | 17.38 | 17.52 | 7,715,237 | +0.02(+0.10%) |